中国广核 sz.003816
4.56
+2.01%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.54 | 4.65 | 4.53 | 4.62 | +1.09% | 5.57 | 0.31% |
| 2026-04-21 | 4.56 | 4.60 | 4.50 | 4.57 | +1.78% | 7.51 | 0.42% |
| 2026-04-20 | 4.38 | 4.50 | 4.36 | 4.49 | +2.28% | 7.40 | 0.42% |
| 2026-04-17 | 4.41 | 4.43 | 4.38 | 4.39 | -0.68% | 4.86 | 0.28% |
| 2026-04-16 | 4.45 | 4.46 | 4.39 | 4.42 | -0.67% | 5.33 | 0.31% |
| 2026-04-15 | 4.45 | 4.48 | 4.35 | 4.45 | +0.23% | 7.34 | 0.42% |
| 2026-04-14 | 4.47 | 4.50 | 4.41 | 4.44 | -0.45% | 5.13 | 0.29% |
| 2026-04-13 | 4.47 | 4.48 | 4.40 | 4.46 | -0.45% | 6.12 | 0.35% |
| 2026-04-10 | 4.54 | 4.55 | 4.42 | 4.48 | -1.32% | 9.10 | 0.52% |
| 2026-04-09 | 4.52 | 4.56 | 4.47 | 4.54 | 0.00% | 6.78 | 0.38% |
| 2026-04-08 | 4.49 | 4.55 | 4.43 | 4.54 | +0.89% | 7.98 | 0.45% |
| 2026-04-07 | 4.53 | 4.56 | 4.47 | 4.50 | -0.44% | 6.01 | 0.34% |
| 2026-04-03 | 4.58 | 4.59 | 4.50 | 4.52 | -0.66% | 6.77 | 0.38% |
| 2026-04-02 | 4.55 | 4.60 | 4.51 | 4.55 | +0.66% | 10.03 | 0.56% |
| 2026-04-01 | 4.62 | 4.70 | 4.50 | 4.52 | -1.95% | 13.30 | 0.74% |
| 2026-03-31 | 4.60 | 4.67 | 4.55 | 4.61 | +0.22% | 10.27 | 0.56% |
| 2026-03-30 | 4.60 | 4.65 | 4.50 | 4.60 | -1.08% | 11.83 | 0.66% |
| 2026-03-27 | 4.56 | 4.67 | 4.47 | 4.65 | +1.09% | 13.99 | 0.77% |
| 2026-03-26 | 4.47 | 4.63 | 4.44 | 4.60 | +2.00% | 18.94 | 1.05% |
| 2026-03-25 | 4.37 | 4.59 | 4.31 | 4.51 | +3.20% | 17.78 | 1.01% |